Revolution Medicines Inc (RVMDW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 0.0861 | -0.0139 | -13.90 | 0.0851 | 0.0861 | 0.0851 | 420 |
| 1718750100 | 0.1 | -0.01 | -9.09 | 0.0851 | 0.1051 | 0.0851 | 1294 |
| 1718663700 | 0.11 | -0.0146 | -11.72 | 0.1203 | 0.1203 | 0.1013 | 799 |
| 1718404500 | 0.1246 | -0.020221 | -13.96 | 0.1346 | 0.1346 | 0.1246 | 648 |
| 1718318100 | 0.144821 | -0.033179 | -18.64 | 0.184825 | 0.184825 | 0.1246 | 1000 |
| 1718231700 | 0.178 | 0.042 | 30.88 | 0.09 | 0.1859 | 0.09 | 4358 |
| 1718145300 | 0.136 | -0.014 | -9.33 | 0.17 | 0.17 | 0.136 | 1282 |
| 1718058900 | 0.15 | 0.0265 | 21.46 | 0.1201 | 0.15 | 0.1201 | 538 |
| 1717799700 | 0.1235 | 0 | 0.00 | 0.1235 | 0.1235 | 0.1235 | 20 |
| 1717713300 | 0.1235 | -0.030676 | -19.90 | 0.15 | 0.1981999 | 0.1215 | 3664 |
| 1717626900 | 0.154176 | -0.044624 | -22.45 | 0.15 | 0.154176 | 0.15 | 1014 |
| 1717540500 | 0.1988 | 0.0427 | 27.35 | 0.15 | 0.1998 | 0.15 | 8054 |
| 1717454100 | 0.1561 | -0.01 | -6.02 | 0.1550999 | 0.1561 | 0.1550999 | 800 |
| 1717194900 | 0.1661 | 0 | 0.00 | 0.1550999 | 0.1661 | 0.1550999 | 116 |
| 1717108500 | 0.1661 | 0 | 0.00 | 0.1550999 | 0.1661 | 0.1550999 | 134 |
| 1717022100 | 0.1661 | 0 | 0.00 | 0.1661 | 0.1661 | 0.1661 | 175 |
| 1716935700 | 0.1661 | 0 | 0.00 | 0.18 | 0.18 | 0.1661 | 76 |
| 1716590100 | 0.1661 | 0 | 0.00 | 0.1661 | 0.1661 | 0.1661 | 24 |
| 1716503700 | 0.1661 | -0.0155 | -8.54 | 0.1697 | 0.1711 | 0.16 | 1165 |
| 1716417300 | 0.1816 | 0 | 0.00 | 0.1816 | 0.1816 | 0.1816 | 0 |
| 1716330900 | 0.1816 | -0.019062 | -9.50 | 0.184 | 0.230101 | 0.170501 | 915 |
| 1716244500 | 0.200662 | 0 | 0.00 | 0.184 | 0.200662 | 0.184 | 71 |
| 1715985300 | 0.200662 | -0.039338 | -16.39 | 0.194 | 0.200662 | 0.194 | 133 |
| 1715898900 | 0.24 | 0.0639 | 36.29 | 0.298899 | 0.298899 | 0.24 | 230 |
| 1715812500 | 0.1761 | -0.0239 | -11.95 | 0.3 | 0.3 | 0.1761 | 6390 |
| 1715726100 | 0.2 | -0.1499 | -42.84 | 0.2 | 0.2 | 0.2 | 200 |
| 1715639700 | 0.3499 | 0.12 | 52.20 | 0.2 | 0.3499 | 0.1532 | 4914 |
| 1715380500 | 0.2299 | 0 | 0.00 | 0.29 | 0.29 | 0.2299 | 44 |
| 1715294100 | 0.2299 | -0.0201 | -8.04 | 0.23 | 0.25 | 0.2299 | 532 |
| 1715207700 | 0.25 | 0 | 0.00 | 0.21 | 0.25 | 0.21 | 62 |
| 1715121300 | 0.25 | 0 | 0.00 | 0.22 | 0.25 | 0.22 | 87 |
| 1715034900 | 0.25 | 0.03 | 13.64 | 0.25 | 0.25 | 0.25 | 4462 |
| 1714775700 | 0.22 | -0.07 | -24.14 | 0.32 | 0.32 | 0.22 | 894 |
| 1714689300 | 0.29 | -0.0799 | -21.60 | 0.37 | 0.37 | 0.29 | 1394 |
| 1714602900 | 0.3699 | 0 | 0.00 | 0.3699 | 0.3699 | 0.3699 | 256 |
| 1714516500 | 0.3699 | 0.0136 | 3.82 | 0.3699 | 0.369937 | 0.36 | 1957 |
| 1714430100 | 0.3563 | 0.0063 | 1.80 | 0.37 | 0.37 | 0.315 | 3204 |
| 1714170900 | 0.35 | 0.0349 | 11.08 | 0.3425 | 0.3563 | 0.315 | 1393 |
| 1714084500 | 0.3151 | 0.005099 | 1.64 | 0.3150009 | 0.3151 | 0.315 | 1654 |
| 1713998100 | 0.310001 | 0.080001 | 34.78 | 0.3 | 0.310001 | 0.3 | 500 |
| 1713911700 | 0.23 | 0.01 | 4.55 | 0.27 | 0.4513 | 0.23 | 6405 |
| 1713825300 | 0.22 | -0.1 | -31.25 | 0.23 | 0.23 | 0.21 | 515 |
| 1713566100 | 0.32 | 0 | 0.00 | 0.33 | 0.33 | 0.22 | 37 |
| 1713479700 | 0.32 | 0.0701 | 28.05 | 0.26 | 0.33 | 0.26 | 6590 |
| 1713393300 | 0.2499 | -0.0001 | -0.04 | 0.25 | 0.25 | 0.15 | 2427 |
| 1713306900 | 0.25 | 0.0302 | 13.74 | 0.25 | 0.25 | 0.25 | 179 |
| 1713220500 | 0.2198 | 0.0198 | 9.90 | 0.2198 | 0.2198 | 0.2198 | 180 |
| 1712961300 | 0.2 | -0.0281 | -12.32 | 0.1936 | 0.2 | 0.1936 | 526 |
| 1712874900 | 0.2281 | 0 | 0.00 | 0.17 | 0.2281 | 0.17 | 20 |
| 1712788500 | 0.2281 | -0.0012 | -0.52 | 0.2281 | 0.2281 | 0.2281 | 240 |
| 1712702100 | 0.2293 | 0.0397 | 20.94 | 0.2293 | 0.2293 | 0.2293 | 362 |
| 1712615700 | 0.1896 | 0 | 0.00 | 0.15 | 0.1896 | 0.15 | 233 |
| 1712356500 | 0.1896 | 0.0239001 | 14.42 | 0.2489 | 0.2489 | 0.1513 | 1615 |
| 1712270100 | 0.1656999 | 0 | 0.00 | 0.15 | 0.1656999 | 0.15 | 18 |
| 1712183700 | 0.1656999 | 0 | 0.00 | 0.1656999 | 0.1656999 | 0.1656999 | 261 |
| 1712097300 | 0.1656999 | 0 | 0.00 | 0.14 | 0.1656999 | 0.14 | 46 |
| 1712010900 | 0.1656999 | -0.0168 | -9.21 | 0.14 | 0.2166 | 0.14 | 1703 |
| 1711665300 | 0.1825 | 0.0025 | 1.39 | 0.18 | 0.19 | 0.1301 | 4204 |
| 1711578900 | 0.18 | 0.03 | 20.00 | 0.18 | 0.18 | 0.18 | 263 |
| 1711492500 | 0.15 | -0.0051 | -3.29 | 0.18 | 0.18 | 0.1402 | 614 |
| 1711406100 | 0.1550999 | 0.0049999 | 3.33 | 0.1301 | 0.2199 | 0.1301 | 13975 |
| 1711146900 | 0.1501 | 0.0001 | 0.07 | 0.1501 | 0.1501 | 0.1401 | 4776 |
| 1711060500 | 0.15 | -0.0223 | -12.94 | 0.1401 | 0.1895 | 0.1379 | 3611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
